stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,190100,3311861283,1783,1783,1783,1783,13866
20250110,190000,3311861283,1783,1783,1783,1783,0
20250110,185900,3311861283,1783,1783,1783,1783,0
20250110,185800,3311861283,1783,1783,1783,1783,0
20250110,185700,3311861283,1783,1783,1783,1783,0
20250110,185600,3311861283,1783,1783,1783,1783,0
20250110,185500,3311861283,1783,1783,1783,1783,0
20250110,185400,3311861283,1783,1783,1783,1783,0
20250110,185300,3311861283,1783,1783,1783,1783,0
20250110,185200,3311861283,1783,1783,1783,1783,0
20250110,185100,3311861283,1783,1783,1783,1783,0
20250110,185000,3311861283,1783,1783,1783,1783,0
20250110,184900,3311861283,1783,1783,1783,1783,0
20250110,184800,3311861283,1783,1783,1783,1783,0
20250110,184700,3311861283,1783,1783,1783,1783,0
20250110,184600,3311861283,1783,1783,1783,1783,0
20250110,184500,3311861283,1783,1783,1783,1783,0
20250110,184400,3311861283,1783,1783,1783,1783,0
20250110,184300,3311861283,1783,1783,1783,1783,0
20250110,184200,3311861283,1783,1783,1783,1783,0
20250110,184100,3311861283,1783,1783,1783,1783,0
20250110,184000,3311861283,1783,1783,1783,1783,0
20250110,183900,3311861283,1783,1783,1783,1783,0
20250110,183800,3311861283,1783,1783,1783,1783,0
20250110,183700,3311861283,1783,1783,1783,1783,0
20250110,183600,3311861283,1783,1783,1783,1783,0
20250110,183500,3311861283,1783,1783,1783,1783,0
20250110,183400,3311861283,1783,1783,1783,1783,0
20250110,183300,3311861283,1783,1783,1783,1783,0
20250110,183200,3311861283,1783,1783,1783,1783,0
20250110,183100,3311861283,1783,1783,1783,1783,13866
20250110,183000,3311861283,1783,1783,1783,1783,0
20250110,182900,3311861283,1783,1783,1783,1783,0
20250110,182800,3311861283,1783,1783,1783,1783,0
20250110,182700,3311861283,1783,1783,1783,1783,0
20250110,182600,3311861283,1783,1783,1783,1783,0
20250110,182500,3311861283,1783,1783,1783,1783,0
20250110,182400,3311861283,1783,1783,1783,1783,0
20250110,182300,3311861283,1783,1783,1783,1783,0
20250110,182200,3311861283,1783,1783,1783,1783,0
20250110,182100,3311861283,1783,1783,1783,1783,0
20250110,182000,3311861283,1783,1783,1783,1783,0
20250110,181900,3311861283,1783,1783,1783,1783,0
20250110,181800,3311861283,1783,1783,1783,1783,0
20250110,181700,3311861283,1783,1783,1783,1783,0
20250110,181600,3311861283,1783,1783,1783,1783,0
20250110,181500,3311861283,1783,1783,1783,1783,0
20250110,181400,3311861283,1783,1783,1783,1783,0
20250110,181300,3311861283,1783,1783,1783,1783,0
20250110,181200,3311861283,1783,1783,1783,1783,0
20250110,181100,3311861283,1783,1783,1783,1783,0
20250110,181000,3311861283,1783,1783,1783,1783,0
20250110,180900,3311861283,1783,1783,1783,1783,0
20250110,180800,3311861283,1783,1783,1783,1783,0
20250110,180700,3311861283,1783,1783,1783,1783,0
20250110,180600,3311861283,1783,1783,1783,1783,0
20250110,180500,3311861283,1783,1783,1783,1783,0
20250110,180400,3311861283,1783,1783,1783,1783,0
20250110,180300,3311861283,1783,1783,1783,1783,0
20250110,180200,3311861283,1783,1783,1783,1783,0
20250110,180100,3311861283,1783,1783,1783,1783,13866
20250110,180000,3311861283,1783,1783,1783,1783,0
20250110,175900,3311861283,1783,1783,1783,1783,0
20250110,175800,3311861283,1783,1783,1783,1783,0
20250110,175700,3311861283,1783,1783,1783,1783,0
20250110,175600,3311861283,1783,1783,1783,1783,0
20250110,175500,3311861283,1783,1783,1783,1783,0
20250110,175400,3311861283,1783,1783,1783,1783,0
20250110,175300,3311861283,1783,1783,1783,1783,0
20250110,175200,3311861283,1783,1783,1783,1783,0
20250110,175100,3311861283,1783,1783,1783,1783,0
20250110,175000,3311861283,1783,1783,1783,1783,0
20250110,174900,3311861283,1783,1783,1783,1783,0
20250110,174800,3311861283,1783,1783,1783,1783,0
20250110,174700,3311861283,1783,1783,1783,1783,0
20250110,174600,3311861283,1783,1783,1783,1783,0
20250110,174500,3311861283,1783,1783,1783,1783,0
20250110,174400,3311861283,1783,1783,1783,1783,0
20250110,174300,3311861283,1783,1783,1783,1783,0
20250110,174200,3311861283,1783,1783,1783,1783,0
20250110,174100,3311861283,1783,1783,1783,1783,0
20250110,174000,3311861283,1783,1783,1783,1783,0
20250110,173900,3311861283,1783,1783,1783,1783,0
20250110,173800,3311861283,1783,1783,1783,1783,0
20250110,173700,3311861283,1783,1783,1783,1783,0
20250110,173600,3311861283,1783,1783,1783,1783,0
20250110,173500,3311861283,1783,1783,1783,1783,0
20250110,173400,3311861283,1783,1783,1783,1783,0
20250110,173300,3311861283,1783,1783,1783,1783,0
20250110,173200,3311861283,1783,1783,1783,1783,0
20250110,173100,3311861283,1783,1783,1783,1783,13866
20250110,173000,3311861283,1783,1783,1783,1783,0
20250110,172900,3311861283,1783,1783,1783,1783,0
20250110,172800,3311861283,1783,1783,1783,1783,0
20250110,172700,3311861283,1783,1783,1783,1783,0
20250110,172600,3311861283,1783,1783,1783,1783,0
20250110,172500,3311861283,1783,1783,1783,1783,0
20250110,172400,3311861283,1783,1783,1783,1783,0
20250110,172300,3311861283,1783,1783,1783,1783,0
20250110,172200,3311861283,1783,1783,1783,1783,0
20250110,172100,3311861283,1783,1783,1783,1783,0
20250110,172000,3311861283,1783,1783,1783,1783,0
20250110,171900,3311861283,1783,1783,1783,1783,0
20250110,171800,3311861283,1783,1783,1783,1783,0
20250110,171700,3311861283,1783,1783,1783,1783,0
20250110,171600,3311861283,1783,1783,1783,1783,0
20250110,171500,3311861283,1783,1783,1783,1783,0
20250110,171400,3311861283,1783,1783,1783,1783,0
20250110,171300,3311861283,1783,1783,1783,1783,0
20250110,171200,3311861283,1783,1783,1783,1783,0
20250110,171100,3311861283,1783,1783,1783,1783,0
20250110,171000,3311861283,1783,1783,1783,1783,0
20250110,170900,3311861283,1783,1783,1783,1783,0
20250110,170800,3311861283,1783,1783,1783,1783,0
20250110,170700,3311861283,1783,1783,1783,1783,0
20250110,170600,3311861283,1783,1783,1783,1783,0
20250110,170500,3311861283,1783,1783,1783,1783,0
20250110,170400,3311861283,1783,1783,1783,1783,0
20250110,170300,3311861283,1783,1783,1783,1783,0
20250110,170200,3311861283,1783,1783,1783,1783,0
20250110,170100,3311861283,1783,1783,1783,1783,13866
20250110,170000,3311861283,1783,1783,1783,1783,0
20250110,165900,3311861283,1783,1783,1783,1783,0
20250110,165800,3311861283,1783,1783,1783,1783,0
20250110,165700,3311861283,1783,1783,1783,1783,0
20250110,165600,3311861283,1783,1783,1783,1783,0
20250110,165500,3311861283,1783,1783,1783,1783,0
20250110,165400,3311861283,1783,1783,1783,1783,0
20250110,165300,3311861283,1783,1783,1783,1783,0
20250110,165200,3311861283,1783,1783,1783,1783,0
20250110,165100,3311861283,1783,1783,1783,1783,0
20250110,165000,3311861283,1783,1783,1783,1783,0
20250110,164900,3311861283,1783,1783,1783,1783,0
20250110,164800,3311861283,1783,1783,1783,1783,0
20250110,164700,3311861283,1783,1783,1783,1783,0
20250110,164600,3311861283,1783,1783,1783,1783,0
20250110,164500,3311861283,1783,1783,1783,1783,0
20250110,164400,3311861283,1783,1783,1783,1783,0
20250110,164300,3311861283,1783,1783,1783,1783,0
20250110,164200,3311861283,1783,1783,1783,1783,0
20250110,164100,3311861283,1783,1783,1783,1783,0
20250110,164000,3311861283,1783,1783,1783,1783,0
20250110,163900,3311861283,1783,1783,1783,1783,0
20250110,163800,3311861283,1783,1783,1783,1783,0
20250110,163700,3311861283,1783,1783,1783,1783,0
20250110,163600,3311861283,1783,1783,1783,1783,0
20250110,163500,3311861283,1783,1783,1783,1783,0
20250110,163400,3311861283,1783,1783,1783,1783,0
20250110,163300,3311861283,1783,1783,1783,1783,0
20250110,163200,3311861283,1783,1783,1783,1783,0
20250110,163100,3311861283,1783,1783,1783,1783,13866
20250110,163000,3311861283,1783,1783,1783,1783,0
20250110,162900,3311861283,1783,1783,1783,1783,0
20250110,162800,3311861283,1783,1783,1783,1783,0
20250110,162700,3311861283,1783,1783,1783,1783,0
20250110,162600,3311861283,1783,1783,1783,1783,0
20250110,162500,3311861283,1783,1783,1783,1783,0
20250110,162400,3311861283,1783,1783,1783,1783,0
20250110,162300,3311861283,1783,1783,1783,1783,0
20250110,162200,3311861283,1783,1783,1783,1783,0
20250110,162100,3311861283,1783,1783,1783,1783,0
20250110,162000,3311861283,1783,1783,1783,1783,0
20250110,161900,3311861283,1783,1783,1783,1783,0
20250110,161800,3311861283,1783,1783,1783,1783,0
20250110,161700,3311861283,1783,1783,1783,1783,0
20250110,161600,3311861283,1783,1783,1783,1783,0
20250110,161500,3311861283,1783,1783,1783,1783,0
20250110,161400,3311861283,1783,1783,1783,1783,0
20250110,161300,3311861283,1783,1783,1783,1783,0
20250110,161200,3311861283,1783,1783,1783,1783,0
20250110,161100,3311861283,1783,1783,1783,1783,0
20250110,161000,3311861283,1783,1783,1783,1783,0
20250110,160900,3311861283,1783,1783,1783,1783,0
20250110,160800,3311861283,1783,1783,1783,1783,0
20250110,160700,3311861283,1783,1783,1783,1783,0
20250110,160600,3311861283,1783,1783,1783,1783,0
20250110,160500,3311861283,1783,1783,1783,1783,0
20250110,160400,3311861283,1783,1783,1783,1783,0
20250110,160300,3311861283,1783,1783,1783,1783,0
20250110,160200,3311861283,1783,1783,1783,1783,0
20250110,160100,3311861283,1783,1783,1783,1783,13866
20250110,160000,3311861283,1783,1783,1783,1783,0
20250110,155900,3311861283,1783,1783,1783,1783,0
20250110,155800,3311861283,1783,1783,1783,1783,0
20250110,155700,3311861283,1783,1783,1783,1783,0
20250110,155600,3311861283,1783,1783,1783,1783,0
20250110,155500,3311861283,1783,1783,1783,1783,0
20250110,155400,3311861283,1783,1783,1783,1783,0
20250110,155300,3311861283,1783,1783,1783,1783,0
20250110,155200,3311861283,1783,1783,1783,1783,0
20250110,155100,3311861283,1783,1783,1783,1783,0
20250110,155000,3311861283,1783,1783,1783,1783,0
20250110,154900,3311861283,1783,1783,1783,1783,0
20250110,154800,3311861283,1783,1783,1783,1783,0
20250110,154700,3311861283,1783,1783,1783,1783,0
20250110,154600,3311861283,1783,1783,1783,1783,0
20250110,154500,3311861283,1783,1783,1783,1783,0
20250110,154400,3311861283,1783,1783,1783,1783,0
20250110,154300,3311861283,1783,1783,1783,1783,0
20250110,154200,3311861283,1783,1783,1783,1783,0
20250110,154100,3311861283,1783,1783,1783,1783,0
20250110,154000,3311861283,1783,1783,1783,1783,0
20250110,153900,3311861283,1783,1783,1783,1783,0
20250110,153800,3311861283,1783,1783,1783,1783,0
20250110,153700,3311861283,1783,1783,1783,1783,0
20250110,153600,3311861283,1783,1783,1783,1783,0
20250110,153500,3311861283,1783,1783,1783,1783,0
20250110,153400,3311861283,1783,1783,1783,1783,0
20250110,153300,3311861283,1783,1783,1783,1783,0
20250110,153200,3311861283,1783,1783,1783,1783,0
20250110,153100,3311861283,1783,1783,1783,1783,13866
20250110,153000,3311861283,1783,1783,1783,1783,13866
20250110,152900,3287138205,1781,1781,1781,1781,0
20250110,152800,3287138205,1781,1781,1781,1781,0
20250110,152700,3287138205,1781,1781,1781,1781,0
20250110,152600,3287138205,1781,1781,1781,1781,0
20250110,152500,3287138205,1781,1781,1781,1781,0
20250110,152400,3287138205,1781,1781,1781,1781,0
20250110,152300,3287138205,1781,1781,1781,1781,0
20250110,152200,3287138205,1781,1781,1781,1781,0
20250110,152100,3287138205,1781,1781,1781,1781,0
20250110,152000,3287138205,1781,1781,1781,1781,0
20250110,151900,3287138205,1781,1780,1781,1779,6501
20250110,151800,3275568423,1781,1779,1781,1779,20568
20250110,151700,3238964163,1780,1778,1780,1778,2196
20250110,151600,3235057289,1777,1778,1778,1777,4889
20250110,151500,3226364680,1777,1773,1777,1769,11963
20250110,151400,3205138310,1774,1773,1774,1773,4328
20250110,151300,3197461909,1774,1774,1774,1772,1455
20250110,151200,3194880759,1774,1768,1774,1768,781
20250110,151100,3193497648,1768,1769,1769,1767,4001
20250110,151000,3186423533,1772,1773,1774,1769,7984
20250110,150900,3172283913,1774,1773,1774,1772,4258
20250110,150800,3164735741,1775,1772,1776,1772,5367
20250110,150700,3155204857,1776,1776,1776,1776,193
20250110,150600,3154862089,1776,1770,1776,1768,5461
20250110,150500,3145202418,1770,1777,1777,1770,1838
20250110,150400,3141946984,1780,1770,1780,1767,10235
20250110,150300,3123796617,1770,1769,1777,1766,5238
20250110,150200,3114525314,1769,1772,1774,1766,17151
20250110,150100,3084165576,1772,1774,1774,1772,2777
20250110,150000,3079241816,1774,1775,1775,1774,9177
20250110,145900,3062958446,1775,1773,1775,1772,1773
20250110,145800,3059815765,1777,1777,1777,1774,8050
20250110,145700,3045524810,1777,1779,1779,1777,128
20250110,145600,3045297350,1777,1777,1779,1776,3450
20250110,145500,3039167166,1777,1776,1777,1776,1859
20250110,145400,3035864328,1780,1780,1781,1775,8351
20250110,145300,3021030187,1780,1786,1786,1776,21065
20250110,145200,2983474767,1787,1788,1789,1787,1124
20250110,145100,2981465941,1787,1788,1789,1787,828
20250110,145000,2979985527,1787,1787,1787,1785,4571
20250110,144900,2971822409,1786,1787,1787,1786,5114
20250110,144800,2962687343,1786,1787,1787,1786,6486
20250110,144700,2951098172,1787,1794,1794,1787,2583
20250110,144600,2946474853,1794,1787,1795,1786,8330
20250110,144500,2931543243,1787,1795,1795,1787,7775
20250110,144400,2917604888,1794,1786,1794,1784,9638
20250110,144300,2900340256,1786,1786,1792,1784,10238
20250110,144200,2882024035,1784,1789,1793,1784,5694
20250110,144100,2871829323,1790,1782,1790,1775,8110
20250110,144000,2857336815,1785,1781,1785,1781,1222
20250110,143900,2855158316,1781,1775,1782,1771,6209
20250110,143800,2844142214,1782,1783,1783,1775,8923
20250110,143700,2828260383,1783,1792,1792,1783,6668
20250110,143600,2816357996,1789,1794,1796,1789,12664
20250110,143500,2793667184,1796,1794,1796,1787,14587
20250110,143400,2767552192,1794,1788,1795,1787,21768
20250110,143300,2728568390,1788,1790,1793,1785,19600
20250110,143200,2693478188,1790,1783,1790,1778,32785
20250110,143100,2634864399,1783,1773,1784,1773,1048
20250110,143000,2632999381,1782,1771,1786,1762,16028
20250110,142900,2604460672,1770,1761,1773,1760,30640
20250110,142800,2550347585,1761,1761,1763,1761,9590
20250110,142700,2533453568,1761,1757,1761,1757,11995
20250110,142600,2512354456,1758,1748,1758,1748,6132
20250110,142500,2501594040,1748,1748,1748,1748,2337
20250110,142400,2497508964,1748,1752,1752,1748,12742
20250110,142300,2475205604,1752,1752,1754,1752,2583
20250110,142200,2470678684,1752,1752,1754,1752,4694
20250110,142100,2462450098,1752,1752,1752,1751,1189
20250110,142000,2460366991,1752,1750,1752,1750,1806
20250110,141900,2457204890,1750,1750,1751,1746,29069
20250110,141800,2406352211,1746,1745,1750,1745,1818
20250110,141700,2403172718,1745,1755,1755,1745,16303
20250110,141600,2374613660,1755,1749,1758,1749,8955
20250110,141500,2358909797,1750,1749,1750,1749,15988
20250110,141400,2330937485,1749,1740,1749,1740,27785
20250110,141300,2282500160,1740,1740,1740,1740,455
20250110,141200,2281708460,1740,1738,1741,1738,4292
20250110,141100,2274240450,1738,1734,1738,1734,3555
20250110,141000,2268068644,1734,1733,1735,1733,2692
20250110,140900,2263400132,1733,1733,1733,1732,521
20250110,140800,2262497439,1733,1732,1733,1728,1573
20250110,140700,2259772784,1732,1728,1732,1728,1459
20250110,140600,2257248733,1728,1728,1729,1728,1491
20250110,140500,2254672142,1728,1726,1728,1726,695
20250110,140400,2253471886,1723,1723,1725,1723,1809
20250110,140300,2250354379,1722,1723,1724,1722,4996
20250110,140200,2241745411,1723,1723,1727,1723,1922
20250110,140100,2238432777,1724,1724,1724,1724,716
20250110,140000,2237198393,1729,1722,1729,1722,406
20250110,135900,2236497219,1721,1721,1721,1721,982
20250110,135800,2234807197,1721,1720,1722,1720,2658
20250110,135700,2230233037,1720,1719,1720,1719,508
20250110,135600,2229359477,1730,1730,1730,1730,0
20250110,135500,2229359477,1730,1730,1730,1730,0
20250110,135400,2229359477,1730,1720,1730,1719,3890
20250110,135300,2222669115,1719,1722,1722,1719,9428
20250110,135200,2206446614,1723,1726,1726,1723,2491
20250110,135100,2202152874,1725,1730,1730,1725,25
20250110,135000,2202109724,1725,1725,1725,1725,193
20250110,134900,2201776799,1724,1730,1730,1724,1087
20250110,134800,2199901346,1730,1730,1730,1730,25
20250110,134700,2199858096,1730,1725,1730,1725,713
20250110,134600,2198624881,1725,1730,1730,1725,706
20250110,134500,2197407013,1726,1727,1727,1726,5000
20250110,134400,2188774709,1725,1725,1725,1725,0
20250110,134300,2188774709,1725,1728,1729,1725,1172
20250110,134200,2186751085,1728,1734,1736,1728,12732
20250110,134100,2164679480,1736,1742,1743,1736,2796
20250110,134000,2159811180,1741,1735,1741,1735,989
20250110,133900,2158090083,1734,1734,1735,1734,52
20250110,133800,2157999888,1735,1736,1745,1735,4400
20250110,133700,2150352537,1735,1731,1740,1731,32887
20250110,133600,2093311681,1731,1731,1731,1727,2203
20250110,133500,2089498292,1731,1730,1731,1730,1460
20250110,133400,2086971034,1730,1727,1730,1727,520
20250110,133300,2086071690,1732,1731,1733,1730,5110
20250110,133200,2077224881,1732,1727,1733,1727,12117
20250110,133100,2056254201,1727,1723,1728,1723,2431
20250110,133000,2052055327,1721,1721,1721,1721,350
20250110,132900,2051452977,1728,1727,1728,1727,3924
20250110,132800,2044673706,1727,1719,1727,1719,7460
20250110,132700,2031835379,1719,1719,1719,1719,218
20250110,132600,2031460637,1720,1723,1723,1720,2627
20250110,132500,2026937821,1723,1721,1723,1721,1804
20250110,132400,2023831084,1721,1721,1721,1721,503
20250110,132300,2022965421,1720,1716,1720,1716,1310
20250110,132200,2020713813,1712,1713,1713,1712,1824
20250110,132100,2017589625,1711,1713,1713,1711,2523
20250110,132000,2013269713,1713,1716,1716,1713,2228
20250110,131900,2009450146,1716,1720,1720,1716,1700
20250110,131800,2006530675,1720,1720,1720,1720,1
20250110,131700,2006528955,1720,1720,1720,1720,200
20250110,131600,2006184955,1717,1718,1719,1717,2269
20250110,131500,2002286202,1719,1717,1719,1716,1501
20250110,131400,1999709973,1716,1716,1716,1716,1
20250110,131300,1999708257,1717,1718,1718,1716,1592
20250110,131200,1996974880,1718,1718,1718,1718,104
20250110,131100,1996796208,1718,1718,1718,1718,36
20250110,131000,1996734360,1719,1719,1719,1719,0
20250110,130900,1996734360,1719,1718,1719,1718,50
20250110,130800,1996648455,1718,1712,1718,1712,43
20250110,130700,1996574667,1712,1712,1712,1712,0
20250110,130600,1996574667,1712,1712,1713,1712,5441
20250110,130500,1987258675,1715,1712,1715,1711,4133
20250110,130400,1980180886,1711,1711,1711,1711,644
20250110,130300,1979079002,1711,1713,1713,1711,4503
20250110,130200,1971370221,1716,1712,1716,1712,629
20250110,130100,1970291057,1712,1716,1716,1712,955
20250110,130000,1968656077,1713,1717,1717,1713,4455
20250110,125900,1961011377,1720,1722,1723,1720,1467
20250110,125800,1958487649,1723,1723,1723,1723,1017
20250110,125700,1956735358,1723,1723,1723,1723,1
20250110,125600,1956733635,1720,1725,1725,1720,1057
20250110,125500,1954915345,1725,1725,1725,1725,3
20250110,125400,1954910170,1725,1725,1725,1725,11
20250110,125300,1954891195,1725,1717,1725,1717,1523
20250110,125200,1952266092,1718,1718,1718,1718,0
20250110,125100,1952266092,1718,1718,1718,1718,3
20250110,125000,1952260938,1718,1721,1721,1718,876
20250110,124900,1950755062,1719,1720,1721,1719,1089
20250110,124800,1948881817,1719,1719,1719,1719,242
20250110,124700,1948465819,1718,1715,1719,1715,504
20250110,124600,1947599988,1715,1715,1715,1715,5
20250110,124500,1947591413,1715,1715,1715,1715,244
20250110,124400,1947172953,1715,1715,1715,1715,49
20250110,124300,1947088918,1717,1717,1717,1717,0
20250110,124200,1947088918,1717,1714,1717,1712,2730
20250110,124100,1942412515,1711,1714,1714,1711,6000
20250110,124000,1932141061,1713,1715,1715,1713,7148
20250110,123900,1919892842,1714,1718,1718,1714,5802
20250110,123800,1909941837,1717,1720,1720,1717,15
20250110,123700,1909916063,1717,1718,1718,1717,3370
20250110,123600,1904129408,1721,1721,1721,1717,2093
20250110,123500,1900532273,1727,1721,1727,1721,1009
20250110,123400,1898792826,1720,1722,1728,1720,5504
20250110,123300,1889322203,1730,1725,1730,1722,3333
20250110,123200,1883577162,1725,1728,1731,1725,6344
20250110,123100,1872621638,1730,1730,1730,1730,58
20250110,123000,1872521298,1730,1728,1730,1728,5995
20250110,122900,1862157711,1728,1725,1728,1725,823
20250110,122800,1860736708,1728,1727,1728,1724,831
20250110,122700,1859301974,1727,1728,1728,1727,54
20250110,122600,1859208712,1729,1729,1729,1729,21
20250110,122500,1859172403,1729,1728,1729,1727,742
20250110,122400,1857890206,1729,1730,1730,1729,523
20250110,122300,1856985938,1729,1729,1731,1729,5074
20250110,122200,1848208819,1728,1728,1729,1728,1286
20250110,122100,1845986606,1728,1726,1728,1726,1803
20250110,122000,1842871560,1726,1726,1726,1725,286
20250110,121900,1842377925,1722,1722,1722,1722,2093
20250110,121800,1838773779,1722,1721,1722,1721,724
20250110,121700,1837527751,1721,1721,1721,1721,1850
20250110,121600,1834343901,1721,1721,1721,1721,0
20250110,121500,1834343901,1721,1721,1721,1721,3
20250110,121400,1834338738,1721,1720,1721,1720,310
20250110,121300,1833805338,1720,1720,1720,1720,127
20250110,121200,1833586898,1720,1723,1723,1720,2000
20250110,121100,1830144810,1728,1728,1728,1727,2220
20250110,121000,1826309300,1722,1723,1728,1722,1502
20250110,120900,1823716482,1722,1721,1722,1720,1522
20250110,120800,1821096641,1721,1721,1721,1721,107
20250110,120700,1820912494,1723,1720,1724,1720,926
20250110,120600,1819319751,1720,1723,1723,1720,1136
20250110,120500,1817364619,1726,1726,1726,1726,60
20250110,120400,1817261059,1726,1725,1726,1725,1143
20250110,120300,1815289381,1723,1725,1725,1723,150
20250110,120200,1815030731,1725,1724,1725,1724,74
20250110,120100,1814903154,1724,1724,1724,1724,27
20250110,120000,1814856606,1723,1723,1723,1723,266
20250110,115900,1814398288,1723,1722,1723,1722,1103
20250110,115800,1812497862,1722,1722,1723,1722,105
20250110,115700,1812317048,1723,1723,1723,1723,12
20250110,115600,1812296372,1722,1723,1723,1722,116
20250110,115500,1812096562,1725,1725,1725,1725,8
20250110,115400,1812082762,1725,1725,1725,1725,1
20250110,115300,1812081037,1725,1723,1725,1723,591
20250110,115200,1811062159,1724,1724,1724,1720,527
20250110,115100,1810154340,1724,1723,1724,1723,2005
20250110,115000,1806699213,1723,1722,1723,1720,2742
20250110,114900,1801981068,1721,1721,1721,1721,500
20250110,114800,1801120568,1723,1723,1723,1723,182
20250110,114700,1800806982,1723,1720,1723,1719,506
20250110,114600,1799936963,1724,1724,1724,1724,900
20250110,114500,1798385363,1719,1724,1724,1719,602
20250110,114400,1797350410,1724,1719,1724,1719,3795
20250110,114300,1790826770,1724,1726,1726,1724,1270
20250110,114200,1788636454,1726,1720,1726,1719,1031
20250110,114100,1786864100,1720,1720,1720,1720,0
20250110,114000,1786864100,1720,1722,1722,1720,80
20250110,113900,1786726400,1722,1722,1727,1722,463
20250110,113800,1785928624,1728,1729,1729,1727,312
20250110,113700,1785389607,1729,1724,1729,1724,1621
20250110,113600,1782591466,1724,1723,1725,1715,5307
20250110,113500,1773467415,1723,1725,1725,1723,382
20250110,113400,1772809195,1723,1723,1723,1723,388
20250110,113300,1772140671,1723,1723,1723,1723,1028
20250110,113200,1770369427,1725,1723,1725,1723,2841
20250110,113100,1765474306,1717,1714,1717,1714,2548
20250110,113000,1761100818,1716,1714,1716,1714,1519
20250110,112900,1758496174,1714,1715,1716,1714,601
20250110,112800,1757465558,1716,1716,1716,1716,7239
20250110,112700,1745043434,1716,1716,1716,1713,663
20250110,112600,1743905903,1716,1714,1716,1714,804
20250110,112500,1742527839,1716,1711,1716,1711,382
20250110,112400,1741874227,1714,1714,1714,1714,12
20250110,112300,1741853659,1715,1711,1715,1711,14
20250110,112200,1741829653,1716,1716,1716,1711,790
20250110,112100,1740476513,1716,1711,1716,1710,6349
20250110,112000,1729618032,1712,1714,1717,1712,4895
20250110,111900,1721233164,1714,1714,1717,1714,2053
20250110,111800,1717712159,1715,1725,1725,1715,4300
20250110,111700,1710333225,1716,1720,1720,1716,917
20250110,111600,1708759601,1726,1715,1726,1715,702
20250110,111500,1707555531,1715,1727,1727,1715,8248
20250110,111400,1693388976,1729,1729,1729,1729,138
20250110,111300,1693150374,1729,1729,1729,1720,333
20250110,111200,1692577497,1728,1727,1728,1720,1202
20250110,111100,1690503156,1728,1720,1728,1720,11968
20250110,111000,1669899633,1719,1718,1721,1718,651
20250110,110900,1668780854,1718,1718,1718,1717,538
20250110,110800,1667856807,1722,1715,1722,1713,9827
20250110,110700,1650989918,1715,1722,1722,1714,17527
20250110,110600,1620860711,1721,1727,1728,1721,12453
20250110,110500,1599412221,1727,1727,1727,1727,368
20250110,110400,1598776685,1727,1725,1728,1724,2443
20250110,110300,1594560150,1721,1725,1725,1721,7103
20250110,110200,1582334387,1722,1729,1731,1722,8133
20250110,110100,1568296003,1731,1732,1732,1731,2582
20250110,110000,1563824259,1733,1730,1733,1728,2308
20250110,105900,1559828105,1730,1730,1730,1726,5312
20250110,105800,1550638353,1730,1722,1730,1720,875
20250110,105700,1549129327,1723,1727,1733,1723,9952
20250110,105600,1531956583,1730,1740,1740,1728,18458
20250110,105500,1499953837,1740,1741,1741,1736,2542
20250110,105400,1495534587,1742,1742,1742,1739,3548
20250110,105300,1489359617,1742,1747,1747,1742,2661
20250110,105200,1484718194,1747,1749,1749,1744,10795
20250110,105100,1465859795,1749,1750,1750,1747,2142
20250110,105000,1462113261,1749,1754,1755,1744,8605
20250110,104900,1447017975,1755,1744,1755,1737,34742
20250110,104800,1386307150,1742,1742,1745,1737,7176
20250110,104700,1373794548,1742,1734,1742,1734,1516
20250110,104600,1371164649,1734,1734,1734,1734,122
20250110,104500,1370953101,1730,1735,1735,1730,7797
20250110,104400,1357463971,1736,1731,1736,1730,2833
20250110,104300,1352559775,1731,1736,1736,1731,4828
20250110,104200,1344193256,1736,1736,1736,1736,5386
20250110,104100,1334843160,1736,1740,1742,1735,7958
20250110,104000,1321024093,1743,1743,1745,1740,2179
20250110,103900,1317225784,1746,1743,1747,1740,14114
20250110,103800,1292603637,1743,1738,1743,1738,5005
20250110,103700,1283886368,1738,1736,1738,1732,13814
20250110,103600,1259907038,1738,1736,1738,1735,13993
20250110,103500,1235608181,1736,1735,1737,1735,9199
20250110,103400,1219638821,1736,1738,1738,1736,58
20250110,103300,1219538087,1738,1732,1738,1732,17267
20250110,103200,1189532901,1732,1721,1732,1721,25342
20250110,103100,1145761602,1721,1728,1728,1721,1839
20250110,103000,1142594253,1728,1721,1728,1720,2260
20250110,102900,1138706204,1722,1729,1729,1721,2240
20250110,102800,1134844847,1725,1725,1729,1725,2485
20250110,102700,1130550869,1725,1720,1725,1720,1641
20250110,102600,1127727644,1720,1719,1727,1718,3227
20250110,102500,1122181155,1729,1729,1729,1729,7556
20250110,102400,1109116831,1730,1730,1730,1730,598
20250110,102300,1108082291,1718,1721,1721,1718,7100
20250110,102200,1095874555,1721,1730,1730,1721,2944
20250110,102100,1090800569,1730,1733,1734,1721,30705
20250110,102000,1037692215,1733,1737,1737,1731,29757
20250110,101900,986121042,1738,1736,1738,1734,16197
20250110,101800,958009811,1736,1738,1738,1732,22255
20250110,101700,919394713,1737,1732,1750,1730,54237
20250110,101600,825188814,1730,1734,1734,1729,8035
20250110,101500,811265462,1734,1734,1736,1734,9405
20250110,101400,794948823,1734,1738,1739,1728,12277
20250110,101300,773638019,1738,1715,1739,1715,34556
20250110,101200,714049920,1717,1720,1720,1717,4484
20250110,101100,706346433,1720,1711,1720,1711,12541
20250110,101000,684858673,1711,1708,1711,1708,13722
20250110,100900,661405957,1708,1702,1708,1701,6656
20250110,100800,650062428,1702,1702,1702,1702,301
20250110,100700,649550126,1702,1703,1703,1702,2900
20250110,100600,644612526,1702,1703,1704,1702,534
20250110,100500,643702868,1703,1703,1703,1703,200
20250110,100400,643362268,1699,1701,1703,1699,1089
20250110,100300,641509401,1697,1696,1697,1695,988
20250110,100200,639834320,1696,1704,1704,1696,1975
20250110,100100,636481278,1705,1706,1706,1702,717
20250110,100000,635260464,1707,1707,1707,1707,7763
20250110,095900,622009023,1708,1704,1709,1704,1106
20250110,095800,620121408,1704,1700,1705,1700,10733
20250110,095700,601841533,1697,1700,1700,1697,505
20250110,095600,600984533,1700,1696,1700,1695,17006
20250110,095500,572146427,1697,1696,1697,1696,20
20250110,095400,572112495,1701,1699,1701,1699,109
20250110,095300,571927105,1700,1702,1702,1700,5407
20250110,095200,562732721,1702,1702,1703,1702,3519
20250110,095100,556741883,1701,1702,1703,1701,547
20250110,095000,555810836,1702,1702,1702,1700,723
20250110,094900,554581230,1702,1694,1702,1693,558
20250110,094800,553636499,1693,1701,1702,1693,6578
20250110,094700,542473869,1699,1699,1699,1699,1128
20250110,094600,540557397,1699,1695,1699,1695,2
20250110,094500,540554003,1694,1696,1696,1694,610
20250110,094400,539520163,1698,1702,1702,1698,6500
20250110,094300,528480422,1704,1699,1704,1699,1592
20250110,094200,525771190,1699,1705,1705,1699,2164
20250110,094100,522087570,1699,1695,1705,1695,14434
20250110,094000,497578162,1695,1696,1697,1695,862
20250110,093900,496116708,1696,1694,1696,1688,1225
20250110,093800,494045603,1689,1697,1697,1689,729
20250110,093700,492813929,1692,1699,1699,1692,3125
20250110,093600,487519049,1700,1698,1700,1698,7655
20250110,093500,474507359,1698,1699,1699,1698,50
20250110,093400,474422450,1699,1693,1699,1693,99
20250110,093300,474254657,1683,1676,1683,1676,9906
20250110,093200,457632510,1676,1671,1676,1671,853
20250110,093100,456205367,1671,1669,1676,1669,8655
20250110,093000,441745486,1669,1670,1676,1669,12523
20250110,092900,420829167,1670,1684,1684,1670,23548
20250110,092800,381279395,1684,1684,1684,1683,4693
20250110,092700,373380107,1684,1686,1686,1684,1378
20250110,092600,371058157,1685,1691,1691,1682,18410
20250110,092500,340006060,1691,1695,1695,1691,947
20250110,092400,338402843,1691,1695,1700,1691,2505
20250110,092300,334155886,1695,1695,1697,1695,703
20250110,092200,332963998,1689,1689,1690,1689,260
20250110,092100,332524829,1688,1694,1695,1688,9399
20250110,092000,316653878,1694,1702,1702,1694,14593
20250110,091900,291855793,1702,1708,1708,1702,10794
20250110,091800,273422855,1708,1705,1719,1705,5787
20250110,091700,263523473,1703,1712,1720,1703,9980
20250110,091600,246442908,1711,1716,1716,1711,2288
20250110,091500,242521159,1715,1711,1727,1711,19079
20250110,091400,209777643,1711,1708,1711,1708,1197
20250110,091300,207732501,1703,1711,1713,1701,1876
20250110,091200,204527480,1711,1710,1711,1708,2297
20250110,091100,200601735,1710,1687,1710,1687,15496
20250110,091000,174285633,1687,1689,1696,1687,8400
20250110,090900,160109476,1696,1699,1699,1685,4347
20250110,090800,152756071,1699,1696,1699,1695,3915
20250110,090700,146113737,1696,1695,1697,1695,4999
20250110,090600,137635352,1696,1698,1702,1695,9704
20250110,090500,121176433,1703,1700,1703,1698,2372
20250110,090400,117147365,1700,1701,1704,1698,15408
20250110,090300,90941849,1702,1706,1706,1701,6820
20250110,090200,79316428,1706,1707,1708,1694,7386
20250110,090100,66751677,1708,1711,1711,1691,3912
20250110,090000,60128817,1711,1689,1715,1689,30215